Teck Guan Perdana Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	1.680	1.680	1.630	1.670	1.530	10,100
2024-03-07	1.610	1.690	1.610	1.680	1.539	5,600
2024-03-06	1.600	1.600	1.600	1.600	1.466	1,000
2024-02-27	1.620	1.680	1.620	1.680	1.539	5,000
2024-02-23	1.690	1.690	1.690	1.690	1.549	3,200
2024-02-21	1.690	1.690	1.690	1.690	1.549	11,300
2024-02-20	1.710	1.710	1.690	1.700	1.558	4,200
2024-02-19	1.640	1.700	1.640	1.660	1.521	20,300
2024-02-16	1.610	1.640	1.600	1.640	1.503	39,200
2024-02-15	1.650	1.650	1.600	1.650	1.512	3,300
2024-02-13	1.650	1.650	1.650	1.650	1.512	1,000
2024-02-08	1.600	1.640	1.600	1.640	1.503	1,700
2024-01-30	1.640	1.640	1.640	1.640	1.503	300
2024-01-29	1.620	1.670	1.590	1.590	1.457	37,700
2024-01-26	1.610	1.650	1.600	1.620	1.485	91,400
2024-01-24	1.650	1.650	1.650	1.650	1.512	1,000
2024-01-23	1.640	1.640	1.600	1.600	1.466	4,100
2024-01-22	1.630	1.650	1.630	1.650	1.512	32,000
2024-01-19	1.670	1.670	1.670	1.670	1.530	200
2024-01-18	1.650	1.650	1.610	1.650	1.512	5,800
2024-01-17	1.670	1.670	1.610	1.620	1.485	48,700
2024-01-16	1.620	1.670	1.610	1.670	1.530	26,800
2024-01-15	1.640	1.670	1.640	1.640	1.503	18,600
2024-01-12	1.640	1.640	1.630	1.630	1.494	20,000
2024-01-11	1.670	1.670	1.670	1.670	1.530	500
2024-01-10	1.670	1.670	1.610	1.640	1.503	58,000
2024-01-09	1.680	1.680	1.680	1.680	1.539	4,100
2024-01-08	1.660	1.670	1.660	1.670	1.530	5,200
2024-01-05	1.620	1.690	1.620	1.670	1.530	5,300
2024-01-04	1.620	1.660	1.620	1.660	1.521	8,200
2024-01-03	1.640	1.640	1.610	1.640	1.503	44,000
2023-12-28	1.720	1.720	1.650	1.720	1.576	20,600
2023-12-26	1.720	1.720	1.700	1.720	1.576	2,100
2023-12-22	1.700	1.730	1.650	1.650	1.512	6,400
2023-12-21	1.680	1.700	1.610	1.700	1.558	84,500
2023-12-18	1.680	1.680	1.650	1.680	1.539	2,700
2023-12-14	1.670	1.680	1.610	1.680	1.539	17,100
2023-12-12	1.640	1.690	1.640	1.690	1.549	2,300
2023-12-11	1.640	1.640	1.640	1.640	1.503	300
2023-12-08	1.610	1.610	1.610	1.610	1.475	20,000
2023-12-07	1.680	1.680	1.610	1.610	1.475	7,500
2023-11-29	1.700	1.700	1.700	1.700	1.558	100
2023-11-28	1.670	1.680	1.670	1.680	1.539	5,300
2023-11-27	1.650	1.700	1.650	1.700	1.558	39,000
2023-11-24	1.640	1.650	1.640	1.650	1.512	17,000
2023-11-23	1.680	1.680	1.640	1.670	1.530	1,000
2023-11-22	1.690	1.750	1.650	1.650	1.512	18,200
2023-11-21	1.670	1.670	1.670	1.670	1.530	5,000
2023-11-16	1.670	1.680	1.670	1.680	1.539	16,100
2023-11-15	1.680	1.680	1.680	1.680	1.539	1,000
2023-11-14	1.680	1.680	1.680	1.680	1.539	1,000
2023-11-10	1.670	1.670	1.670	1.670	1.530	14,000
2023-11-09	1.660	1.660	1.630	1.660	1.521	20,000
2023-11-08	1.650	1.650	1.650	1.650	1.512	2,000
2023-11-07	1.650	1.650	1.650	1.650	1.512	1,000
2023-11-06	1.650	1.650	1.650	1.650	1.512	1,000
2023-11-03	1.640	1.650	1.640	1.650	1.512	1,600
2023-11-01	1.570	1.650	1.570	1.650	1.512	1,200
2023-10-31	1.560	1.620	1.560	1.570	1.439	10,900
2023-10-27	1.640	1.640	1.640	1.640	1.503	1,000

← NewerPage 10 of 17 · 1,010 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0700 MYR
2025-07-10	0.0500 MYR
2024-07-25	0.0400 MYR
2023-07-26	0.0500 MYR
2022-07-27	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.